Identifier on Huobi: tenetusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0580 USDT |
899,613.5617 |
0.0598 USDT |
0.0552 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-05-06 |
0.0615 USDT |
765,670.4754 |
0.0616 USDT |
0.0600 USDT |
0.0602 USDT |
0.0602 USDT |
| 2024-05-05 |
0.0638 USDT |
1,039,200.4414 |
0.0655 USDT |
0.0626 USDT |
0.0634 USDT |
0.0631 USDT |
| 2024-05-04 |
0.0645 USDT |
1,085,426.6325 |
0.0632 USDT |
0.0627 USDT |
0.0634 USDT |
0.0661 USDT |
| 2024-05-03 |
0.0604 USDT |
616,809.2014 |
0.0609 USDT |
0.0579 USDT |
0.0593 USDT |
0.0616 USDT |
| 2024-05-02 |
0.0615 USDT |
1,154,460.2690 |
0.0634 USDT |
0.0581 USDT |
0.0600 USDT |
0.0607 USDT |
| 2024-05-01 |
0.0640 USDT |
1,254,861.2031 |
0.0649 USDT |
0.0600 USDT |
0.0628 USDT |
0.0636 USDT |
| 2024-04-30 |
0.0696 USDT |
770,027.9156 |
0.0704 USDT |
0.0661 USDT |
0.0668 USDT |
0.0662 USDT |
| 2024-04-29 |
0.0709 USDT |
773,284.2495 |
0.0761 USDT |
0.0682 USDT |
0.0690 USDT |
0.0705 USDT |
| 2024-04-28 |
0.0734 USDT |
1,030,806.7804 |
0.0686 USDT |
0.0686 USDT |
0.0694 USDT |
0.0772 USDT |
| 2024-04-27 |
0.0693 USDT |
634,127.0453 |
0.0701 USDT |
0.0681 USDT |
0.0692 USDT |
0.0696 USDT |
| 2024-04-26 |
0.0714 USDT |
701,817.6880 |
0.0746 USDT |
0.0697 USDT |
0.0710 USDT |
0.0716 USDT |
| 2024-04-25 |
0.0702 USDT |
920,798.6009 |
0.0712 USDT |
0.0677 USDT |
0.0686 USDT |
0.0714 USDT |
| 2024-04-24 |
0.0711 USDT |
1,049,088.4497 |
0.0729 USDT |
0.0677 USDT |
0.0701 USDT |
0.0711 USDT |
| 2024-04-23 |
0.0716 USDT |
739,007.4367 |
0.0727 USDT |
0.0695 USDT |
0.0703 USDT |
0.0716 USDT |
| 2024-04-22 |
0.0752 USDT |
822,912.6770 |
0.0764 USDT |
0.0726 USDT |
0.0733 USDT |
0.0733 USDT |
| 2024-04-21 |
0.0770 USDT |
926,800.2591 |
0.0784 USDT |
0.0744 USDT |
0.0757 USDT |
0.0766 USDT |
| 2024-04-20 |
0.0758 USDT |
697,034.8141 |
0.0782 USDT |
0.0721 USDT |
0.0733 USDT |
0.0745 USDT |
| 2024-04-19 |
0.0743 USDT |
1,081,583.9222 |
0.0741 USDT |
0.0682 USDT |
0.0719 USDT |
0.0775 USDT |
| 2024-04-18 |
0.0709 USDT |
1,000,633.6172 |
0.0710 USDT |
0.0676 USDT |
0.0693 USDT |
0.0735 USDT |
| 2024-04-17 |
0.0750 USDT |
532,300.8280 |
0.0754 USDT |
0.0720 USDT |
0.0723 USDT |
0.0721 USDT |
| 2024-04-16 |
0.0742 USDT |
712,201.7022 |
0.0742 USDT |
0.0716 USDT |
0.0725 USDT |
0.0725 USDT |
| 2024-04-15 |
0.0790 USDT |
573,342.4389 |
0.0807 USDT |
0.0739 USDT |
0.0741 USDT |
0.0740 USDT |
| 2024-04-14 |
0.0724 USDT |
1,125,920.8335 |
0.0732 USDT |
0.0662 USDT |
0.0674 USDT |
0.0741 USDT |
| 2024-04-13 |
0.0827 USDT |
622,054.8253 |
0.0836 USDT |
0.0804 USDT |
0.0821 USDT |
0.0812 USDT |
| 2024-04-12 |
0.0922 USDT |
541,199.1008 |
0.0929 USDT |
0.0873 USDT |
0.0913 USDT |
0.0873 USDT |
| 2024-04-11 |
0.0922 USDT |
703,792.2455 |
0.0953 USDT |
0.0900 USDT |
0.0911 USDT |
0.0913 USDT |
| 2024-04-10 |
0.0969 USDT |
717,100.5112 |
0.0988 USDT |
0.0922 USDT |
0.0939 USDT |
0.0955 USDT |
| 2024-04-09 |
0.1037 USDT |
721,913.5519 |
0.1060 USDT |
0.0979 USDT |
0.0987 USDT |
0.0995 USDT |
| 2024-04-08 |
0.0980 USDT |
460,758.1333 |
0.0943 USDT |
0.0938 USDT |
0.0944 USDT |
0.0995 USDT |
| 2024-04-07 |
0.0962 USDT |
569,976.7353 |
0.0926 USDT |
0.0923 USDT |
0.0939 USDT |
0.0961 USDT |
| 2024-04-06 |
0.0947 USDT |
665,456.0440 |
0.0945 USDT |
0.0929 USDT |
0.0934 USDT |
0.0939 USDT |
| 2024-04-05 |
0.0936 USDT |
800,776.8000 |
0.0977 USDT |
0.0878 USDT |
0.0904 USDT |
0.0939 USDT |
| 2024-04-04 |
0.1004 USDT |
532,810.5831 |
0.0990 USDT |
0.0974 USDT |
0.0990 USDT |
0.1000 USDT |
| 2024-04-03 |
0.0942 USDT |
678,021.7514 |
0.0866 USDT |
0.0861 USDT |
0.0870 USDT |
0.0975 USDT |
| 2024-04-02 |
0.0868 USDT |
841,498.6279 |
0.0915 USDT |
0.0830 USDT |
0.0851 USDT |
0.0869 USDT |
| 2024-04-01 |
0.0961 USDT |
630,502.5621 |
0.0979 USDT |
0.0904 USDT |
0.0931 USDT |
0.0931 USDT |
| 2024-03-31 |
0.0951 USDT |
622,496.8385 |
0.0982 USDT |
0.0837 USDT |
0.0929 USDT |
0.0955 USDT |
| 2024-03-30 |
0.0993 USDT |
410,175.9901 |
0.1018 USDT |
0.0973 USDT |
0.0985 USDT |
0.0985 USDT |
| 2024-03-29 |
0.1011 USDT |
567,142.0411 |
0.1008 USDT |
0.0982 USDT |
0.1003 USDT |
0.1001 USDT |
| 2024-03-28 |
0.1008 USDT |
490,672.8914 |
0.1002 USDT |
0.0981 USDT |
0.0998 USDT |
0.1001 USDT |
| 2024-03-27 |
0.1008 USDT |
751,984.1967 |
0.0981 USDT |
0.0979 USDT |
0.0988 USDT |
0.0988 USDT |
| 2024-03-26 |
0.1083 USDT |
508,663.4275 |
0.1108 USDT |
0.1049 USDT |
0.1074 USDT |
0.1065 USDT |
| 2024-03-25 |
0.1088 USDT |
640,200.3811 |
0.1039 USDT |
0.0982 USDT |
0.1068 USDT |
0.1157 USDT |
| 2024-03-24 |
0.1036 USDT |
709,099.5183 |
0.1054 USDT |
0.1007 USDT |
0.1029 USDT |
0.1042 USDT |
| 2024-03-23 |
0.1077 USDT |
565,354.7561 |
0.1083 USDT |
0.1035 USDT |
0.1075 USDT |
0.1083 USDT |
| 2024-03-22 |
0.1127 USDT |
695,626.1739 |
0.1131 USDT |
0.1079 USDT |
0.1101 USDT |
0.1089 USDT |
| 2024-03-21 |
0.1203 USDT |
504,318.7793 |
0.1172 USDT |
0.1133 USDT |
0.1160 USDT |
0.1210 USDT |
| 2024-03-20 |
0.1004 USDT |
349,868.0986 |
0.0998 USDT |
0.0983 USDT |
0.0990 USDT |
0.0997 USDT |
| 2024-03-19 |
0.1003 USDT |
741,818.8338 |
0.1093 USDT |
0.0916 USDT |
0.0953 USDT |
0.1018 USDT |